Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 15.28 | 15.28 | 14.96 | 15.00 | 11,669,753 | -0.10(-0.65%) |
Mar 30, 2009 | 15.43 | 15.46 | 14.98 | 15.10 | 10,347,785 | -1.20(-7.37%) |
Mar 26, 2009 | 15.69 | 16.31 | 15.50 | 16.30 | 9,774,040 | +0.78(+5.03%) |
Mar 25, 2009 | 15.45 | 15.55 | 15.05 | 15.52 | 7,830,615 | +0.11(+0.71%) |
Mar 24, 2009 | 15.45 | 15.82 | 15.33 | 15.41 | 8,047,204 | -0.20(-1.26%) |
Mar 23, 2009 | 15.06 | 15.62 | 15.04 | 15.61 | 9,244,569 | +1.08(+7.44%) |
Mar 20, 2009 | 14.88 | 14.98 | 14.33 | 14.53 | 9,367,116 | -0.14(-0.97%) |
Mar 19, 2009 | 15.27 | 15.27 | 14.54 | 14.67 | 9,199,080 | -0.41(-2.70%) |
Mar 18, 2009 | 14.88 | 15.21 | 14.70 | 15.08 | 10,912,506 | +0.13(+0.86%) |
Mar 17, 2009 | 14.53 | 14.95 | 14.46 | 14.95 | 7,539,760 | +0.40(+2.74%) |
Mar 16, 2009 | 14.83 | 14.98 | 14.51 | 14.55 | 7,764,490 | -0.18(-1.22%) |
Mar 13, 2009 | 14.64 | 14.78 | 14.41 | 14.73 | 0 | +0.14(+0.94%) |
Mar 12, 2009 | 13.87 | 14.69 | 13.69 | 14.59 | 10,197,044 | +0.73(+5.24%) |
Mar 11, 2009 | 13.68 | 14.00 | 13.37 | 13.87 | 10,146,976 | +0.25(+1.84%) |
Mar 10, 2009 | 13.07 | 13.65 | 12.92 | 13.62 | 10,656,055 | +0.80(+6.26%) |
Mar 09, 2009 | 13.12 | 13.33 | 12.76 | 12.81 | 11,312,726 | -0.56(-4.20%) |
Mar 06, 2009 | 13.49 | 13.59 | 13.09 | 13.38 | 0 | -0.08(-0.61%) |
Mar 05, 2009 | 13.70 | 14.00 | 13.41 | 13.46 | 11,695,223 | -0.58(-4.12%) |
Mar 04, 2009 | 13.67 | 14.24 | 13.61 | 14.04 | 11,078,323 | +0.41(+3.00%) |
Mar 02, 2009 | 14.04 | 14.34 | 13.59 | 13.63 | 12,918,431 | -0.72(-5.02%) |
Feb 27, 2009 | 14.27 | 14.61 | 14.21 | 14.35 | 0 | -0.23(-1.57%) |
Feb 26, 2009 | 15.27 | 15.38 | 14.57 | 14.58 | 9,535,941 | -0.56(-3.71%) |
Feb 25, 2009 | 15.23 | 15.48 | 15.07 | 15.14 | 12,593,008 | -0.20(-1.32%) |
Feb 24, 2009 | 15.09 | 15.48 | 15.09 | 15.34 | 12,585,394 | +0.35(+2.37%) |
Feb 23, 2009 | 15.61 | 15.61 | 14.93 | 14.99 | 10,796,383 | -0.37(-2.42%) |
Feb 20, 2009 | 15.37 | 15.55 | 15.11 | 15.36 | 11,141,209 | -0.27(-1.75%) |
Feb 19, 2009 | 15.87 | 16.18 | 15.55 | 15.63 | 7,346,882 | -0.17(-1.07%) |
Feb 18, 2009 | 15.77 | 15.93 | 15.53 | 15.80 | 9,362,569 | +0.17(+1.08%) |
Feb 17, 2009 | 15.33 | 15.83 | 15.05 | 15.63 | 9,378,875 | -0.28(-1.75%) |
Feb 13, 2009 | 16.05 | 16.22 | 15.89 | 15.91 | 6,005,598 | -0.19(-1.15%) |
Feb 12, 2009 | 15.34 | 16.17 | 15.34 | 16.10 | 9,273,146 | +0.28(+1.76%) |
Feb 11, 2009 | 15.90 | 15.95 | 15.54 | 15.82 | 5,768,358 | +0.04(+0.24%) |
Feb 10, 2009 | 16.35 | 16.54 | 15.68 | 15.78 | 7,683,748 | -0.76(-4.59%) |
Feb 09, 2009 | 16.44 | 16.62 | 16.01 | 16.54 | 6,198,004 | +0.11(+0.70%) |
Feb 06, 2009 | 15.99 | 16.54 | 15.93 | 16.42 | 8,509,923 | +0.43(+2.70%) |
Feb 05, 2009 | 15.30 | 16.05 | 15.12 | 15.99 | 11,382,111 | +0.65(+4.23%) |
Feb 04, 2009 | 15.07 | 15.94 | 15.07 | 15.34 | 9,878,727 | -0.09(-0.60%) |
Feb 03, 2009 | 15.11 | 15.55 | 14.91 | 15.43 | 10,480,521 | +0.38(+2.54%) |
Feb 02, 2009 | 15.41 | 15.42 | 14.99 | 15.05 | 12,399,225 | -0.57(-3.67%) |
Jan 30, 2009 | 16.17 | 16.18 | 15.51 | 15.63 | 0 | -0.51(-3.15%) |
Jan 29, 2009 | 16.34 | 16.54 | 16.08 | 16.13 | 6,745,228 | -0.37(-2.22%) |
Jan 28, 2009 | 16.20 | 16.64 | 16.03 | 16.50 | 7,998,899 | +0.60(+3.78%) |
Jan 27, 2009 | 15.71 | 15.99 | 15.57 | 15.90 | 5,300,477 | +0.27(+1.75%) |
Jan 26, 2009 | 15.91 | 15.97 | 15.08 | 15.63 | 13,588,068 | -0.25(-1.58%) |
Jan 23, 2009 | 16.11 | 16.15 | 15.58 | 15.88 | 6,430,018 | -0.33(-2.02%) |
Jan 22, 2009 | 15.87 | 16.55 | 15.67 | 16.20 | 7,194,212 | +0.31(+1.92%) |
Jan 21, 2009 | 15.90 | 16.01 | 15.44 | 15.90 | 7,529,269 | +0.25(+1.61%) |
Jan 20, 2009 | 16.25 | 16.38 | 15.61 | 15.65 | 7,863,291 | -0.68(-4.18%) |
Jan 16, 2009 | 16.34 | 16.46 | 15.90 | 16.33 | 5,785,679 | +0.20(+1.22%) |
Jan 15, 2009 | 15.63 | 16.38 | 15.44 | 16.13 | 7,351,668 | +0.46(+2.96%) |
Jan 14, 2009 | 16.03 | 16.03 | 15.46 | 15.67 | 6,964,551 | -0.65(-3.98%) |
Jan 13, 2009 | 16.66 | 16.87 | 16.19 | 16.32 | 6,379,371 | -0.34(-2.06%) |
Jan 12, 2009 | 16.65 | 16.89 | 16.47 | 16.66 | 6,658,307 | -0.05(-0.33%) |
Jan 09, 2009 | 17.19 | 17.20 | 16.68 | 16.72 | 6,182,419 | -0.47(-2.76%) |
Jan 08, 2009 | 17.11 | 17.23 | 16.78 | 17.19 | 6,712,428 | -0.08(-0.47%) |
Jan 07, 2009 | 17.62 | 17.81 | 17.15 | 17.27 | 7,040,841 | -0.64(-3.57%) |
Jan 06, 2009 | 17.94 | 18.26 | 17.77 | 17.91 | 6,536,797 | -0.03(-0.18%) |
Jan 05, 2009 | 17.48 | 18.02 | 17.37 | 17.95 | 8,788,689 | +0.48(+2.72%) |
Jan 02, 2009 | 17.37 | 17.54 | 17.15 | 17.47 | 0 | +0.27(+1.59%) |